The J. M. Smucker Company (BIT:1SJM)
Italy
· Delayed Price · Currency is EUR 81.66
-0.80 (-0.97%)
At close: Apr 28, 2026
The J. M. Smucker Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 82.46 | 82.46 | 82.46 | 82.46 | 82.46 | 0.10% | - |
| Apr 24, 2026 | 82.38 | 82.38 | 82.38 | 82.38 | 82.38 | 1.15% | - |
| Apr 23, 2026 | 81.44 | 81.44 | 81.44 | 81.44 | 81.44 | -3.48% | - |
| Apr 22, 2026 | 84.38 | 84.38 | 84.38 | 84.38 | 84.38 | 4.72% | - |
| Apr 21, 2026 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | -0.27% | - |
| Apr 20, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | -0.44% | - |
| Apr 17, 2026 | 81.16 | 81.16 | 81.16 | 81.16 | 81.16 | -0.76% | - |
| Apr 16, 2026 | 81.78 | 81.78 | 81.78 | 81.78 | 81.78 | 4.31% | - |
| Apr 15, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | 1.61% | - |
| Apr 14, 2026 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | 2.14% | - |
| Apr 13, 2026 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | -3.25% | - |
| Apr 10, 2026 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | -1.34% | - |
| Apr 9, 2026 | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | -1.79% | - |
| Apr 8, 2026 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | -2.11% | - |
| Apr 7, 2026 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | -0.58% | - |
| Apr 2, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | 0.53% | - |
| Apr 1, 2026 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | -0.53% | - |
| Mar 31, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | -0.41% | - |
| Mar 30, 2026 | 83.14 | 83.14 | 83.14 | 83.14 | 83.14 | -0.26% | - |
| Mar 27, 2026 | 83.36 | 83.36 | 83.36 | 83.36 | 83.36 | 0.65% | - |
| Mar 26, 2026 | 82.82 | 82.82 | 82.82 | 82.82 | 82.82 | 0.58% | - |
| Mar 25, 2026 | 82.34 | 82.34 | 82.34 | 82.34 | 82.34 | -3.04% | - |
| Mar 24, 2026 | 84.92 | 84.92 | 84.92 | 84.92 | 84.92 | -0.12% | - |
| Mar 23, 2026 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | -1.85% | - |
| Mar 20, 2026 | 86.62 | 86.62 | 86.62 | 86.62 | 86.62 | -0.62% | - |
| Mar 19, 2026 | 87.16 | 87.16 | 87.16 | 87.16 | 87.16 | -0.84% | - |
| Mar 18, 2026 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | -2.42% | - |
| Mar 17, 2026 | 90.08 | 90.08 | 90.08 | 90.08 | 90.08 | -1.92% | - |
| Mar 16, 2026 | 91.84 | 91.84 | 91.84 | 91.84 | 91.84 | -1.56% | - |
| Mar 13, 2026 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | 3.51% | - |
| Mar 12, 2026 | 90.14 | 90.14 | 90.14 | 90.14 | 90.14 | -3.39% | - |
| Mar 11, 2026 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | -0.21% | - |
| Mar 10, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -1.48% | - |
| Mar 9, 2026 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | - | - |
| Mar 6, 2026 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | -2.45% | - |
| Mar 5, 2026 | 97.28 | 97.28 | 97.28 | 97.28 | 97.28 | 0.60% | - |
| Mar 4, 2026 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | 1.77% | - |
| Mar 3, 2026 | 95.02 | 95.02 | 95.02 | 95.02 | 95.02 | -1.92% | - |
| Mar 2, 2026 | 96.88 | 96.88 | 96.88 | 96.88 | 96.88 | -0.43% | - |
| Feb 27, 2026 | 97.30 | 97.30 | 97.30 | 97.30 | 97.30 | 4.26% | - |
| Feb 26, 2026 | 93.32 | 93.32 | 93.32 | 93.32 | 93.32 | 2.21% | - |
| Feb 25, 2026 | 91.30 | 91.30 | 91.30 | 91.30 | 91.30 | -1.10% | - |
| Feb 24, 2026 | 92.32 | 92.32 | 92.32 | 92.32 | 92.32 | -0.80% | - |
| Feb 23, 2026 | 93.06 | 93.06 | 93.06 | 93.06 | 93.06 | 2.26% | - |
| Feb 20, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -1.07% | - |
| Feb 19, 2026 | 91.98 | 91.98 | 91.98 | 91.98 | 91.98 | 3.30% | - |
| Feb 18, 2026 | 89.04 | 89.04 | 89.04 | 89.04 | 89.04 | -1.48% | - |
| Feb 17, 2026 | 90.38 | 90.38 | 90.38 | 90.38 | 90.38 | 11.77% | - |
| Feb 16, 2026 | 80.86 | 80.86 | 80.86 | 80.86 | 80.86 | -14.40% | - |
| Feb 13, 2026 | 94.46 | 94.46 | 94.46 | 94.46 | 94.46 | 1.44% | - |
| Feb 12, 2026 | 93.12 | 93.12 | 93.12 | 93.12 | 93.12 | 0.47% | - |
| Feb 11, 2026 | 91.75 | 91.75 | 91.75 | 92.68 | 91.75 | 0.85% | - |
| Feb 10, 2026 | 90.98 | 90.98 | 90.98 | 91.90 | 90.98 | 2.16% | - |
| Feb 9, 2026 | 89.06 | 89.06 | 89.06 | 89.96 | 89.06 | -2.85% | - |
| Feb 6, 2026 | 91.67 | 91.67 | 91.67 | 92.60 | 91.67 | 1.45% | - |
| Feb 5, 2026 | 90.37 | 90.37 | 90.37 | 91.28 | 90.37 | -0.83% | - |
| Feb 4, 2026 | 90.34 | 90.34 | 90.34 | 92.04 | 91.12 | 2.95% | 9 |
| Feb 3, 2026 | 88.51 | 88.51 | 88.51 | 89.40 | 88.51 | 1.48% | - |
| Feb 2, 2026 | 89.94 | 89.94 | 89.94 | 88.10 | 87.22 | 0.55% | 16 |
| Jan 30, 2026 | 86.74 | 86.74 | 86.74 | 87.62 | 86.74 | 0.57% | - |
| Jan 29, 2026 | 86.25 | 86.25 | 86.25 | 87.12 | 86.25 | 0.07% | - |
| Jan 28, 2026 | 86.19 | 86.19 | 86.19 | 87.06 | 86.19 | -0.57% | - |
| Jan 27, 2026 | 86.68 | 86.68 | 86.68 | 87.56 | 86.68 | 0.34% | - |
| Jan 26, 2026 | 86.39 | 86.39 | 86.39 | 87.26 | 86.39 | 0.67% | - |
| Jan 23, 2026 | 85.81 | 85.81 | 85.81 | 86.68 | 85.81 | -0.53% | - |
| Jan 22, 2026 | 86.27 | 86.27 | 86.27 | 87.14 | 86.27 | -1.56% | - |
| Jan 21, 2026 | 87.64 | 87.64 | 87.64 | 88.52 | 87.63 | 1.12% | - |
| Jan 20, 2026 | 86.66 | 86.66 | 86.66 | 87.54 | 86.66 | -1.84% | - |
| Jan 19, 2026 | 88.29 | 88.29 | 88.29 | 89.18 | 88.29 | 1.11% | - |
| Jan 16, 2026 | 87.32 | 87.32 | 87.32 | 88.20 | 87.32 | -1.76% | - |
| Jan 15, 2026 | 88.88 | 88.88 | 88.88 | 89.78 | 88.88 | 0.31% | - |
| Jan 14, 2026 | 88.61 | 88.61 | 88.61 | 89.50 | 88.60 | 3.90% | - |
| Jan 13, 2026 | 85.28 | 85.28 | 85.28 | 86.14 | 85.28 | 0.40% | - |
| Jan 12, 2026 | 84.94 | 84.94 | 84.94 | 85.80 | 84.94 | 1.04% | - |
| Jan 9, 2026 | 84.07 | 84.07 | 84.07 | 84.92 | 84.07 | 2.24% | - |
| Jan 8, 2026 | 82.23 | 82.23 | 82.23 | 83.06 | 82.23 | 1.37% | - |
| Jan 7, 2026 | 81.12 | 81.12 | 81.12 | 81.94 | 81.12 | -0.19% | - |
| Jan 6, 2026 | 81.28 | 81.28 | 81.28 | 82.10 | 81.28 | 1.46% | - |
| Jan 5, 2026 | 80.11 | 80.11 | 80.11 | 80.92 | 80.11 | -1.82% | - |
| Jan 2, 2026 | 81.60 | 81.60 | 81.60 | 82.42 | 81.60 | -1.41% | - |
| Dec 30, 2025 | 82.76 | 82.76 | 82.76 | 83.60 | 82.76 | -0.50% | - |
| Dec 29, 2025 | 83.18 | 83.18 | 83.18 | 84.02 | 83.18 | 1.03% | - |
| Dec 23, 2025 | 82.33 | 82.33 | 82.33 | 83.16 | 82.33 | -1.59% | - |
| Dec 22, 2025 | 83.66 | 83.66 | 83.66 | 84.50 | 83.65 | -0.42% | - |
| Dec 19, 2025 | 84.01 | 84.01 | 84.01 | 84.86 | 84.01 | -2.08% | - |
| Dec 18, 2025 | 85.79 | 85.79 | 85.79 | 86.66 | 85.79 | 1.45% | - |
| Dec 17, 2025 | 84.57 | 84.57 | 84.57 | 85.42 | 84.57 | -0.28% | - |
| Dec 16, 2025 | 84.80 | 84.80 | 84.80 | 85.66 | 84.80 | -1.15% | - |
| Dec 15, 2025 | 85.79 | 85.79 | 85.79 | 86.66 | 85.79 | -0.44% | - |
| Dec 12, 2025 | 86.17 | 86.17 | 86.17 | 87.04 | 86.17 | 0.48% | - |
| Dec 11, 2025 | 85.75 | 85.75 | 85.75 | 86.62 | 85.75 | 1.07% | - |
| Dec 10, 2025 | 84.84 | 84.84 | 84.84 | 85.70 | 84.84 | 0.37% | - |
| Dec 9, 2025 | 84.53 | 84.53 | 84.53 | 85.38 | 84.53 | -1.25% | - |
| Dec 8, 2025 | 85.60 | 85.60 | 85.60 | 86.46 | 85.60 | 0.32% | - |
| Dec 5, 2025 | 85.32 | 85.32 | 85.32 | 86.18 | 85.32 | 0.26% | - |
| Dec 4, 2025 | 85.10 | 85.10 | 85.10 | 85.96 | 85.10 | -0.69% | - |
| Dec 3, 2025 | 85.69 | 85.69 | 85.69 | 86.56 | 85.69 | -1.03% | - |
| Dec 2, 2025 | 86.59 | 86.59 | 86.59 | 87.46 | 86.59 | -1.51% | - |
| Dec 1, 2025 | 87.91 | 87.91 | 87.91 | 88.80 | 87.91 | -1.46% | - |
| Nov 28, 2025 | 89.22 | 89.22 | 89.22 | 90.12 | 89.22 | -3.59% | - |